Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 45.30 | 45.67 | 45.11 | 45.61 | 22,037,884 | +0.18(+0.41%) |
Oct 29, 2020 | 44.94 | 45.87 | 44.83 | 45.42 | 23,921,940 | +0.36(+0.80%) |
Oct 28, 2020 | 45.55 | 45.90 | 44.91 | 45.06 | 23,388,334 | -0.86(-1.86%) |
Oct 27, 2020 | 46.18 | 46.30 | 45.87 | 45.92 | 15,306,958 | -0.34(-0.74%) |
Oct 26, 2020 | 46.03 | 46.30 | 45.59 | 46.27 | 18,984,528 | -0.12(-0.26%) |
Oct 23, 2020 | 46.22 | 46.39 | 45.99 | 46.39 | 16,093,357 | +0.50(+1.10%) |
Oct 22, 2020 | 45.56 | 46.15 | 45.22 | 45.88 | 20,788,938 | +0.46(+1.02%) |
Oct 21, 2020 | 45.71 | 46.19 | 45.37 | 45.42 | 26,857,376 | -0.40(-0.87%) |
Oct 20, 2020 | 46.05 | 46.15 | 45.42 | 45.82 | 23,356,206 | -0.04(-0.09%) |
Oct 19, 2020 | 46.54 | 46.65 | 45.68 | 45.86 | 20,078,908 | -0.60(-1.29%) |
Oct 16, 2020 | 46.48 | 46.76 | 46.43 | 46.46 | 16,701,754 | -0.09(-0.19%) |
Oct 15, 2020 | 46.51 | 46.64 | 46.19 | 46.55 | 17,050,166 | -0.22(-0.46%) |
Oct 14, 2020 | 47.59 | 47.63 | 46.73 | 46.76 | 20,736,552 | -0.74(-1.57%) |
Oct 13, 2020 | 47.78 | 47.79 | 47.10 | 47.51 | 27,620,306 | -0.15(-0.32%) |
Oct 12, 2020 | 47.48 | 47.76 | 47.34 | 47.66 | 25,253,576 | +0.18(+0.37%) |
Oct 09, 2020 | 47.42 | 47.65 | 47.28 | 47.48 | 12,303,024 | +0.11(+0.24%) |
Oct 08, 2020 | 47.31 | 47.80 | 47.19 | 47.37 | 17,820,994 | +0.67(+1.43%) |
Oct 07, 2020 | 46.71 | 46.83 | 46.38 | 46.70 | 17,453,044 | +0.12(+0.25%) |
Oct 06, 2020 | 46.82 | 46.98 | 46.48 | 46.58 | 15,985,973 | -0.16(-0.34%) |
Oct 05, 2020 | 46.72 | 46.88 | 46.43 | 46.74 | 13,347,554 | +0.33(+0.71%) |
Oct 02, 2020 | 46.45 | 46.65 | 46.31 | 46.41 | 13,710,768 | -0.16(-0.35%) |
Oct 01, 2020 | 46.54 | 46.69 | 46.25 | 46.58 | 18,567,372 | -0.03(-0.07%) |
Sep 30, 2020 | 46.58 | 46.78 | 46.25 | 46.61 | 20,866,892 | +0.20(+0.42%) |
Sep 29, 2020 | 46.44 | 46.61 | 46.30 | 46.41 | 12,774,426 | -0.09(-0.20%) |
Sep 28, 2020 | 46.66 | 46.84 | 46.36 | 46.51 | 15,200,581 | -0.02(-0.05%) |
Sep 25, 2020 | 46.11 | 46.58 | 46.07 | 46.53 | 13,627,545 | +0.16(+0.34%) |
Sep 24, 2020 | 46.22 | 46.66 | 45.95 | 46.37 | 13,871,094 | +0.15(+0.32%) |
Sep 23, 2020 | 46.87 | 47.12 | 46.11 | 46.22 | 19,675,002 | -0.64(-1.37%) |
Sep 22, 2020 | 46.80 | 47.30 | 46.62 | 46.87 | 15,570,584 | +0.16(+0.35%) |
Sep 21, 2020 | 47.01 | 47.07 | 46.24 | 46.70 | 20,256,516 | -0.58(-1.23%) |
Sep 18, 2020 | 47.15 | 47.74 | 47.13 | 47.28 | 28,826,982 | -0.19(-0.40%) |
Sep 17, 2020 | 47.48 | 47.78 | 47.09 | 47.47 | 19,139,470 | +0.17(+0.36%) |
Sep 16, 2020 | 47.42 | 47.74 | 47.25 | 47.30 | 16,210,908 | -0.18(-0.38%) |
Sep 15, 2020 | 47.09 | 47.87 | 47.09 | 47.48 | 12,053,780 | +0.22(+0.46%) |
Sep 14, 2020 | 47.02 | 47.62 | 47.01 | 47.26 | 15,230,210 | +0.42(+0.89%) |
Sep 11, 2020 | 46.68 | 46.98 | 46.51 | 46.84 | 17,773,694 | +0.20(+0.44%) |
Sep 10, 2020 | 47.19 | 47.20 | 46.54 | 46.64 | 20,181,448 | -0.40(-0.85%) |
Sep 09, 2020 | 47.10 | 47.59 | 46.98 | 47.04 | 20,289,208 | +0.06(+0.13%) |
Sep 08, 2020 | 47.63 | 47.63 | 46.71 | 46.98 | 23,574,620 | -0.41(-0.86%) |
Sep 04, 2020 | 47.38 | 48.18 | 47.05 | 47.38 | 28,400,152 | -0.10(-0.21%) |
Sep 03, 2020 | 47.66 | 48.01 | 47.12 | 47.48 | 29,515,466 | +0.06(+0.13%) |
Sep 02, 2020 | 46.34 | 47.59 | 46.22 | 47.42 | 27,711,052 | +1.07(+2.32%) |
Sep 01, 2020 | 46.32 | 46.45 | 46.05 | 46.35 | 17,051,588 | -0.09(-0.19%) |
Aug 31, 2020 | 46.25 | 46.57 | 46.24 | 46.44 | 18,578,046 | +0.01(+0.02%) |
Aug 28, 2020 | 46.54 | 46.54 | 46.08 | 46.43 | 15,155,785 | -0.13(-0.29%) |
Aug 27, 2020 | 46.69 | 46.84 | 46.54 | 46.56 | 14,557,312 | -0.02(-0.05%) |
Aug 26, 2020 | 46.46 | 46.62 | 46.15 | 46.58 | 19,268,700 | +0.03(+0.07%) |
Aug 25, 2020 | 46.77 | 46.81 | 46.36 | 46.55 | 14,440,429 | -0.12(-0.25%) |
Aug 24, 2020 | 46.30 | 46.70 | 46.22 | 46.67 | 13,951,343 | +0.45(+0.98%) |
Aug 21, 2020 | 46.22 | 46.25 | 45.86 | 46.22 | 14,116,026 | +0.02(+0.05%) |
Aug 20, 2020 | 45.91 | 46.29 | 45.90 | 46.19 | 10,289,373 | -0.07(-0.15%) |
Aug 19, 2020 | 46.51 | 46.57 | 46.17 | 46.26 | 13,805,668 | -0.10(-0.22%) |
Aug 18, 2020 | 46.11 | 46.59 | 46.05 | 46.36 | 12,931,047 | +0.31(+0.68%) |
Aug 17, 2020 | 46.01 | 46.17 | 45.86 | 46.05 | 10,685,856 | -0.01(-0.02%) |
Aug 14, 2020 | 45.82 | 46.18 | 45.64 | 46.06 | 11,124,896 | +0.21(+0.46%) |
Aug 13, 2020 | 45.68 | 45.91 | 45.59 | 45.85 | 9,481,745 | -0.06(-0.14%) |
Aug 12, 2020 | 45.91 | 46.20 | 45.85 | 45.91 | 13,788,106 | +0.07(+0.15%) |
Aug 11, 2020 | 46.46 | 46.70 | 45.64 | 45.84 | 16,378,222 | -0.38(-0.81%) |
Aug 10, 2020 | 45.95 | 46.34 | 45.80 | 46.22 | 15,463,015 | +0.36(+0.79%) |
Aug 07, 2020 | 45.30 | 45.87 | 45.17 | 45.86 | 16,317,442 | +0.55(+1.21%) |
Aug 06, 2020 | 45.05 | 45.39 | 45.01 | 45.31 | 13,233,110 | +0.23(+0.50%) |
Aug 05, 2020 | 45.57 | 45.59 | 44.97 | 45.08 | 12,523,246 | -0.29(-0.64%) |
Aug 04, 2020 | 44.81 | 45.55 | 44.80 | 45.37 | 14,805,113 | +0.52(+1.17%) |